CHS Inc 8 % Cum Red Pfd Registered CHSCP
NASDAQ · United States · Distribution Services
$26.13-0.07 (-0.25%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26.13 | -0.25% | $26.03 | $26.21 | $26.03 | 3.22K |
| 2026-09-30 | $26.19 | +0.81% | $26.00 | $26.26 | $25.99 | 74.50K |
| 2026-09-29 | $25.98 | +0.23% | $25.90 | $25.98 | $25.90 | 22.00K |
| 2026-09-28 | $25.92 | -0.23% | $25.91 | $25.95 | $25.86 | 17.60K |
| 2026-09-25 | $25.98 | 0.00% | $25.97 | $26.00 | $25.88 | 7.60K |
| 2026-09-24 | $25.98 | +0.39% | $25.87 | $25.98 | $25.85 | 14.60K |
| 2026-09-23 | $25.88 | -0.46% | $25.92 | $25.95 | $25.86 | 13.70K |
| 2026-09-22 | $26.00 | +0.19% | $25.95 | $26.18 | $25.95 | 10.70K |
| 2026-09-21 | $25.95 | -0.57% | $26.20 | $26.20 | $25.93 | 23.90K |
| 2026-09-18 | $26.10 | -0.34% | $26.17 | $26.22 | $26.07 | 10.40K |
| 2026-09-17 | $26.19 | -0.46% | $26.15 | $26.34 | $26.08 | 32.90K |
| 2026-09-16 | $26.31 | -1.35% | $26.26 | $26.39 | $26.15 | 8.90K |
| 2026-09-15 | $26.67 | -0.07% | $26.65 | $26.84 | $26.53 | 17.60K |
| 2026-09-14 | $26.69 | +0.23% | $26.52 | $26.69 | $26.50 | 15.00K |
| 2026-09-11 | $26.63 | +0.30% | $26.50 | $26.86 | $26.50 | 25.70K |
| 2026-09-10 | $26.55 | -0.64% | $26.66 | $26.70 | $26.50 | 21.60K |
| 2026-09-09 | $26.72 | -0.26% | $26.73 | $26.77 | $26.65 | 22.50K |
| 2026-09-08 | $26.79 | +0.34% | $26.76 | $26.88 | $26.70 | 23.00K |
| 2026-09-04 | $26.70 | -0.22% | $26.70 | $26.75 | $26.70 | 8.30K |
| 2026-09-03 | $26.76 | +0.34% | $26.70 | $26.77 | $26.65 | 7.00K |
| 2026-09-02 | $26.67 | +0.08% | $26.69 | $26.69 | $26.66 | 2.40K |
| 2026-09-01 | $26.65 | -0.15% | $26.69 | $26.79 | $26.60 | 10.00K |
| 2026-08-31 | $26.69 | +0.23% | $26.57 | $26.71 | $26.57 | 20.60K |
| 2026-08-28 | $26.63 | -0.11% | $26.64 | $26.70 | $26.56 | 26.60K |
| 2026-08-27 | $26.66 | -0.04% | $26.68 | $26.68 | $26.57 | 8.20K |
| 2026-08-26 | $26.67 | +0.04% | $26.62 | $26.73 | $26.62 | 2.90K |
| 2026-08-25 | $26.66 | +0.11% | $26.65 | $26.74 | $26.60 | 14.60K |
| 2026-08-24 | $26.63 | -0.08% | $26.65 | $26.67 | $26.60 | 12.80K |
| 2026-08-21 | $26.65 | -0.15% | $26.64 | $26.72 | $26.64 | 9.10K |
| 2026-08-20 | $26.69 | -0.04% | $26.72 | $26.75 | $26.64 | 5.30K |
| 2026-08-19 | $26.70 | +0.49% | $26.60 | $26.70 | $26.57 | 13.80K |
| 2026-08-18 | $26.57 | -0.26% | $26.57 | $26.67 | $26.57 | 8.40K |
| 2026-08-17 | $26.64 | -0.22% | $26.68 | $26.74 | $26.56 | 23.60K |
| 2026-08-14 | $26.70 | +0.23% | $26.69 | $26.79 | $26.64 | 31.40K |
| 2026-08-13 | $26.64 | +0.11% | $26.57 | $26.69 | $26.57 | 4.80K |
| 2026-08-12 | $26.61 | +0.11% | $26.63 | $26.66 | $26.56 | 7.80K |
| 2026-08-11 | $26.58 | -0.23% | $26.65 | $26.69 | $26.57 | 14.10K |
| 2026-08-10 | $26.64 | -0.30% | $26.65 | $26.69 | $26.59 | 16.90K |
| 2026-08-07 | $26.72 | +0.23% | $26.73 | $26.78 | $26.65 | 7.80K |
| 2026-08-06 | $26.66 | -0.22% | $26.65 | $26.75 | $26.65 | 5.80K |
| 2026-08-05 | $26.72 | -0.11% | $26.78 | $26.78 | $26.69 | 8.20K |
| 2026-08-04 | $26.75 | +0.22% | $26.76 | $26.93 | $26.64 | 14.90K |
| 2026-08-03 | $26.69 | 0.00% | $26.64 | $26.75 | $26.63 | 6.40K |
| 2026-07-31 | $26.69 | +0.19% | $26.68 | $26.75 | $26.55 | 50.80K |
| 2026-07-30 | $26.64 | -0.04% | $26.57 | $26.69 | $26.57 | 15.60K |
| 2026-07-29 | $26.65 | +0.04% | $26.71 | $26.74 | $26.62 | 38.20K |
| 2026-07-28 | $26.64 | +0.11% | $26.60 | $26.74 | $26.54 | 22.50K |
| 2026-07-27 | $26.61 | +0.19% | $26.63 | $26.66 | $26.53 | 14.30K |
| 2026-07-24 | $26.56 | -0.11% | $26.53 | $26.72 | $26.53 | 14.70K |
| 2026-07-23 | $26.59 | -0.23% | $26.61 | $26.64 | $26.51 | 18.30K |
| 2026-07-22 | $26.65 | -0.07% | $26.66 | $26.69 | $26.61 | 9.90K |
| 2026-07-21 | $26.67 | +0.15% | $26.59 | $26.73 | $26.58 | 12.60K |
| 2026-07-20 | $26.63 | -0.34% | $26.66 | $26.67 | $26.55 | 26.90K |
| 2026-07-17 | $26.72 | +0.15% | $26.70 | $26.72 | $26.70 | 8.00K |
| 2026-07-16 | $26.68 | +0.04% | $26.60 | $26.75 | $26.56 | 38.90K |
| 2026-07-15 | $26.67 | +0.11% | $26.56 | $26.67 | $26.56 | 9.20K |
| 2026-07-14 | $26.64 | -0.22% | $26.62 | $26.75 | $26.55 | 19.40K |
| 2026-07-13 | $26.70 | -0.07% | $26.73 | $26.73 | $26.51 | 18.70K |
| 2026-07-10 | $26.72 | -0.07% | $26.74 | $26.80 | $26.65 | 7.70K |
| 2026-07-09 | $26.74 | -0.15% | $26.77 | $26.86 | $26.70 | 11.20K |
| 2026-07-08 | $26.78 | -0.22% | $26.73 | $26.84 | $26.63 | 30.20K |
| 2026-07-07 | $26.84 | -0.15% | $26.91 | $26.91 | $26.76 | 16.60K |
| 2026-07-06 | $26.88 | -0.04% | $26.89 | $26.94 | $26.84 | 10.70K |
| 2026-07-02 | $26.89 | +0.07% | $26.89 | $26.96 | $26.81 | 10.80K |
| 2026-07-01 | $26.87 | +0.64% | $26.76 | $26.99 | $26.76 | 21.00K |
| 2026-06-30 | $26.70 | -0.74% | $26.90 | $26.92 | $26.63 | 207.30K |
| 2026-06-29 | $26.90 | +1.05% | $26.80 | $26.92 | $26.61 | 19.20K |
| 2026-06-26 | $26.62 | -0.30% | $26.70 | $27.42 | $26.62 | 11.20K |
| 2026-06-25 | $26.70 | -0.96% | $26.90 | $27.04 | $26.70 | 28.10K |
| 2026-06-24 | $26.96 | -0.59% | $27.02 | $27.17 | $26.89 | 20.80K |
| 2026-06-23 | $27.12 | -0.77% | $27.32 | $27.46 | $27.08 | 18.70K |
| 2026-06-22 | $27.33 | -0.65% | $27.50 | $27.60 | $27.33 | 21.30K |
| 2026-06-18 | $27.51 | 0.00% | $27.50 | $27.57 | $27.50 | 8.80K |
| 2026-06-17 | $27.51 | -0.15% | $27.53 | $27.68 | $27.50 | 11.90K |
| 2026-06-16 | $27.55 | -0.14% | $27.54 | $27.69 | $27.52 | 16.00K |
| 2026-06-15 | $27.59 | -1.32% | $27.55 | $27.74 | $27.48 | 12.30K |
| 2026-06-12 | $27.96 | +0.43% | $27.75 | $27.99 | $27.75 | 10.40K |
| 2026-06-11 | $27.84 | +0.36% | $27.82 | $27.86 | $27.71 | 5.10K |
| 2026-06-10 | $27.74 | -0.18% | $27.66 | $27.92 | $27.55 | 12.90K |
| 2026-06-09 | $27.79 | +0.94% | $27.59 | $27.95 | $27.53 | 20.80K |
| 2026-06-08 | $27.53 | +0.15% | $27.59 | $27.65 | $27.50 | 8.20K |
| 2026-06-05 | $27.49 | -0.22% | $27.53 | $27.69 | $27.42 | 18.70K |
| 2026-06-04 | $27.55 | 0.00% | $27.55 | $27.70 | $27.55 | 5.40K |
| 2026-06-03 | $27.55 | 0.00% | $27.56 | $27.70 | $27.51 | 13.80K |
| 2026-06-02 | $27.55 | -0.54% | $27.61 | $27.73 | $27.54 | 5.30K |
| 2026-06-01 | $27.70 | +0.69% | $27.55 | $27.70 | $27.53 | 6.80K |
| 2026-05-29 | $27.51 | -0.86% | $27.71 | $27.78 | $27.50 | 32.30K |
| 2026-05-28 | $27.75 | +0.73% | $27.54 | $27.79 | $27.54 | 12.90K |
| 2026-05-27 | $27.55 | -0.79% | $27.71 | $27.79 | $27.52 | 35.60K |
| 2026-05-26 | $27.77 | -0.11% | $27.81 | $27.95 | $27.72 | 6.10K |